37,900€
-5,25%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 40,22 | 40,28 | 37,61 | 37,90 | -5,25% | 207,00 |
| 16.07.2025 | 36,68 | 41,04 | 36,68 | 40,00 | 0,35% | 1.208,00 |
| 15.07.2025 | 39,28 | 39,86 | 39,26 | 39,86 | 1,63% | 149,00 |
| 14.07.2025 | 39,04 | 39,22 | 38,78 | 39,22 | 0,05% | 638,00 |
| 11.07.2025 | 39,64 | 39,64 | 39,20 | 39,20 | -1,21% | 8,00 |
| 10.07.2025 | 39,38 | 39,84 | 39,38 | 39,68 | 0,76% | 111,00 |
| 09.07.2025 | 39,52 | 39,52 | 39,16 | 39,38 | 1,70% | 309,00 |
| 08.07.2025 | 38,94 | 39,18 | 38,62 | 38,72 | -3,15% | 442,00 |
| 07.07.2025 | 40,74 | 40,74 | 39,66 | 39,98 | -1,96% | 182,00 |
| 04.07.2025 | 40,94 | 40,94 | 40,78 | 40,78 | 2,31% | 136,00 |
| 03.07.2025 | 39,86 | 39,86 | 39,86 | 39,86 | 0,15% | 2,00 |
| 02.07.2025 | 39,78 | 39,80 | 39,66 | 39,80 | 1,53% | 171,00 |
| 01.07.2025 | 39,54 | 39,54 | 39,20 | 39,20 | -1,85% | 227,00 |
| 30.06.2025 | 41,06 | 41,06 | 39,94 | 39,94 | -2,92% | 335,00 |
| 27.06.2025 | 39,82 | 41,18 | 39,78 | 41,14 | 4,47% | 371,00 |
| 26.06.2025 | 40,00 | 40,12 | 39,38 | 39,38 | -0,40% | 15,00 |
| 25.06.2025 | 39,54 | 40,24 | 39,52 | 39,54 | 0,05% | 63,00 |
| 24.06.2025 | 39,62 | 39,94 | 39,36 | 39,52 | 1,54% | 24,00 |
| 23.06.2025 | 40,72 | 40,76 | 38,48 | 38,92 | -5,03% | 404,00 |
| 20.06.2025 | 41,02 | 41,26 | 40,98 | 40,98 | 0,29% | 18,00 |
| 19.06.2025 | 41,12 | 41,12 | 40,86 | 40,86 | -1,26% | 204,00 |
| 18.06.2025 | 40,58 | 41,46 | 40,58 | 41,38 | 0,00% | 29,00 |
| 17.06.2025 | 40,70 | 41,38 | 40,70 | 41,38 | 0,83% | 9,00 |
| 16.06.2025 | 41,16 | 42,32 | 41,04 | 41,04 | -0,87% | 34,00 |
| 13.06.2025 | 42,00 | 42,00 | 41,40 | 41,40 | -0,38% | 5,00 |
| 12.06.2025 | 40,24 | 41,56 | 40,24 | 41,56 | -2,40% | 167,00 |
| 11.06.2025 | 41,90 | 42,58 | 41,86 | 42,58 | 1,38% | 481,00 |
| 10.06.2025 | 39,12 | 42,22 | 39,12 | 42,00 | 5,90% | 139,00 |
| 09.06.2025 | 39,06 | 40,14 | 39,06 | 39,66 | 1,33% | 23,00 |
| 06.06.2025 | 39,02 | 39,14 | 39,02 | 39,14 | 0,41% | 23,00 |
| 05.06.2025 | 38,86 | 39,18 | 38,86 | 38,98 | 0,52% | 88,00 |
| 04.06.2025 | 38,12 | 38,78 | 38,12 | 38,78 | 3,19% | 189,00 |
| 03.06.2025 | 37,50 | 37,58 | 37,00 | 37,58 | -0,16% | 110,00 |
| 02.06.2025 | 37,78 | 37,94 | 37,52 | 37,64 | -0,05% | 107,00 |
| 30.05.2025 | 37,18 | 37,84 | 37,18 | 37,66 | 0,59% | 36,00 |
| 29.05.2025 | 37,48 | 37,48 | 37,30 | 37,44 | 0,97% | 96,00 |
| 28.05.2025 | 36,84 | 37,54 | 36,66 | 37,08 | 4,39% | 346,00 |
| 27.05.2025 | 36,08 | 36,20 | 35,52 | 35,52 | -0,84% | 15,00 |
| 26.05.2025 | 35,72 | 36,12 | 35,72 | 35,82 | 1,47% | 13,00 |
| 23.05.2025 | 35,64 | 36,40 | 35,06 | 35,30 | -1,12% | 127,00 |
| 22.05.2025 | 36,58 | 36,58 | 35,62 | 35,70 | -1,49% | 101,00 |
| 21.05.2025 | 36,62 | 36,62 | 35,92 | 36,24 | -3,26% | 367,00 |
| 20.05.2025 | 38,00 | 38,00 | 37,46 | 37,46 | -3,25% | 232,00 |
| 19.05.2025 | 38,42 | 38,72 | 37,70 | 38,72 | 0,36% | 207,00 |
| 16.05.2025 | 38,42 | 38,58 | 38,42 | 38,58 | 0,94% | 41,00 |
| 15.05.2025 | 38,10 | 38,22 | 37,80 | 38,22 | -0,57% | 324,00 |
| 14.05.2025 | 39,06 | 39,82 | 38,44 | 38,44 | -2,54% | 208,00 |
| 13.05.2025 | 37,90 | 39,64 | 37,88 | 39,44 | 4,45% | 788,00 |
| 12.05.2025 | 34,00 | 37,76 | 33,98 | 37,76 | 10,80% | 298,00 |
| 09.05.2025 | 33,84 | 34,34 | 33,84 | 34,08 | 0,59% | 314,00 |
| 08.05.2025 | 34,10 | 34,16 | 33,38 | 33,88 | -1,11% | 335,00 |
| 07.05.2025 | 33,74 | 34,26 | 33,74 | 34,26 | 1,48% | 8,00 |
| 06.05.2025 | 33,40 | 33,76 | 33,40 | 33,76 | 0,66% | 87,00 |
| 05.05.2025 | 34,04 | 34,14 | 33,38 | 33,54 | -1,81% | 210,00 |
| 02.05.2025 | 31,20 | 34,16 | 31,20 | 34,16 | 9,63% | 279,00 |
| 30.04.2025 | 30,98 | 31,16 | 30,82 | 31,16 | 0,39% | 218,00 |
| 29.04.2025 | 30,90 | 31,40 | 30,82 | 31,04 | -2,82% | 180,00 |
| 28.04.2025 | 32,06 | 32,10 | 31,94 | 31,94 | -0,75% | 58,00 |
| 25.04.2025 | 30,84 | 32,18 | 30,50 | 32,18 | 4,55% | 607,00 |
| 24.04.2025 | 29,78 | 31,52 | 29,78 | 30,78 | -9,20% | 54,00 |
| 23.04.2025 | 32,98 | 33,90 | 32,98 | 33,90 | 6,07% | 51,00 |
| 22.04.2025 | 31,86 | 31,96 | 31,80 | 31,96 | -0,19% | 85,00 |
| 17.04.2025 | 32,42 | 32,42 | 32,02 | 32,02 | -0,19% | 6,00 |
| 16.04.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -2,61% | 10,00 |
| 15.04.2025 | 31,70 | 32,94 | 31,70 | 32,94 | 4,64% | 165,00 |
| 14.04.2025 | 31,12 | 31,68 | 31,12 | 31,48 | 1,48% | 188,00 |
| 11.04.2025 | 31,72 | 31,72 | 30,54 | 31,02 | -0,96% | 180,00 |
| 10.04.2025 | 32,78 | 33,00 | 31,02 | 31,32 | -2,97% | 60,00 |
| 09.04.2025 | 31,06 | 32,28 | 29,30 | 32,28 | 0,12% | 309,00 |
| 08.04.2025 | 33,32 | 33,32 | 31,84 | 32,24 | 1,77% | 792,00 |
| 07.04.2025 | 30,52 | 31,68 | 29,48 | 31,68 | 0,38% | 443,00 |
| 04.04.2025 | 33,62 | 33,62 | 31,56 | 31,56 | -6,90% | 165,00 |
| 03.04.2025 | 35,72 | 35,72 | 33,90 | 33,90 | -5,57% | 96,00 |
| 02.04.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -2,13% | 1,00 |
| 01.04.2025 | 35,90 | 36,68 | 35,90 | 36,68 | 3,15% | 76,00 |
| 31.03.2025 | 36,18 | 36,18 | 34,88 | 35,56 | -3,00% | 1.131,00 |
| 28.03.2025 | 36,96 | 36,96 | 36,66 | 36,66 | -1,87% | 15,00 |
| 27.03.2025 | 37,62 | 37,62 | 37,06 | 37,36 | -1,53% | 25,00 |
| 26.03.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 2,65% | 27,00 |
| 25.03.2025 | 38,00 | 38,00 | 36,82 | 36,96 | -0,70% | 219,00 |
| 24.03.2025 | 37,46 | 37,46 | 37,22 | 37,22 | -1,85% | 56,00 |
| 21.03.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -0,73% | 1,00 |
| 20.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,26% | 1,00 |
| 19.03.2025 | 37,62 | 38,30 | 37,58 | 38,30 | 0,74% | 14,00 |
| 18.03.2025 | 38,60 | 38,60 | 38,02 | 38,02 | -1,04% | 3,00 |
| 17.03.2025 | 38,66 | 38,70 | 38,24 | 38,42 | -0,67% | 158,00 |
| 14.03.2025 | 38,42 | 39,18 | 38,42 | 38,68 | 2,65% | 40,00 |
| 13.03.2025 | 37,94 | 37,94 | 37,68 | 37,68 | -1,82% | 99,00 |
| 12.03.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 1,27% | 10,00 |
| 11.03.2025 | 38,94 | 38,94 | 37,90 | 37,90 | -1,92% | 37,00 |
| 10.03.2025 | 40,20 | 40,20 | 38,64 | 38,64 | -5,11% | 154,00 |
| 07.03.2025 | 40,34 | 40,78 | 40,34 | 40,72 | 0,10% | 112,00 |
| 06.03.2025 | 41,72 | 41,72 | 40,68 | 40,68 | -1,74% | 11,00 |
| 05.03.2025 | 42,00 | 42,00 | 41,40 | 41,40 | 1,92% | 84,00 |
| 04.03.2025 | 42,98 | 42,98 | 40,52 | 40,62 | -7,51% | 317,00 |
| 03.03.2025 | 44,04 | 44,04 | 43,42 | 43,92 | 0,83% | 31,00 |
| 28.02.2025 | 43,28 | 43,56 | 43,28 | 43,56 | -0,86% | 39,00 |
| 27.02.2025 | 43,74 | 44,02 | 43,74 | 43,94 | 0,87% | 40,00 |
| 26.02.2025 | 44,74 | 44,80 | 43,56 | 43,56 | -1,94% | 192,00 |
| 25.02.2025 | 43,86 | 44,42 | 43,72 | 44,42 | -1,68% | 31,00 |